|
 BANCO POPULAR R - [Ticker: BPE.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BPE.LS desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-01-11 | 3,35 | 1.800 | 3,36 | 3,35 | 3,36 | 00:00:00 | | 2012-01-12 | 3,41 | 200 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2012-01-13 | 2,52 | 0 | 4,70 | 2,52 | 2,52 | 00:00:00 | | 2012-01-16 | 2,52 | 0 | 4,70 | 2,52 | 2,52 | 00:00:00 | | 2012-01-17 | 2,52 | 0 | 4,70 | 2,52 | 2,52 | 00:00:00 | | 2012-01-18 | 2,52 | 0 | 4,70 | 2,52 | 2,52 | 00:00:00 | | 2012-01-19 | 2,52 | 0 | 4,70 | 2,52 | 2,52 | 00:00:00 | | 2012-01-20 | 3,42 | 1.300 | 3,42 | 3,42 | 3,42 | 00:00:00 | | 2012-01-23 | 3,47 | 300 | 3,47 | 3,47 | 3,47 | 00:00:00 | | 2012-01-24 | 2,52 | 0 | 3,69 | 2,52 | 2,52 | 00:00:00 | | 2012-01-25 | 2,52 | 0 | 3,47 | 2,52 | 2,52 | 00:00:00 | | 2012-01-26 | 3,44 | 600 | 3,44 | 3,38 | 3,38 | 00:00:00 | | 2012-01-27 | 2,52 | 0 | 3,69 | 2,52 | 2,52 | 00:00:00 | | 2012-01-30 | 2,52 | 0 | 4,70 | 2,52 | 2,52 | 00:00:00 | | 2012-01-31 | 3,28 | 1.000 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2012-02-01 | 3,28 | 0 | 4,70 | 3,28 | 3,28 | 00:00:00 | | 2012-02-02 | 3,29 | 0 | 4,70 | 3,29 | 3,29 | 00:00:00 | | 2012-02-03 | 3,29 | 0 | 3,57 | 3,29 | 3,29 | 00:00:00 | | 2012-02-06 | 3,31 | 0 | 3,66 | 3,31 | 3,31 | 00:00:00 | | 2012-02-07 | 3,48 | 600 | 3,48 | 3,48 | 3,48 | 00:00:00 | | 2012-02-08 | 3,45 | 0 | 3,69 | 3,45 | 3,45 | 00:00:00 | | 2012-02-09 | 3,44 | 0 | 3,69 | 3,44 | 3,44 | 00:00:00 | | 2012-02-10 | 3,63 | 600 | 3,63 | 3,63 | 3,63 | 00:00:00 | | 2012-02-13 | 3,58 | 400 | 3,59 | 3,58 | 3,59 | 00:00:00 | | 2012-02-14 | 3,30 | 0 | 3,65 | 3,30 | 3,30 | 00:00:00 | | 2012-02-15 | 3,42 | 0 | 3,55 | 3,42 | 3,42 | 00:00:00 | | 2012-02-16 | 3,18 | 0 | 3,69 | 3,18 | 3,18 | 00:00:00 | | 2012-02-17 | 3,21 | 2.900 | 3,24 | 3,19 | 3,19 | 00:00:00 | | 2012-02-20 | 3,22 | 200 | 3,27 | 3,22 | 3,27 | 00:00:00 | | 2012-02-21 | 3,23 | 900 | 3,27 | 3,23 | 3,27 | 00:00:00 | | 2012-02-22 | 3,12 | 2.000 | 3,12 | 3,08 | 3,09 | 00:00:00 | | 2012-02-23 | 3,01 | 3.400 | 3,12 | 3,01 | 3,12 | 00:00:00 | | 2012-02-24 | 3,05 | 2.800 | 3,27 | 3,03 | 3,27 | 00:00:00 | | 2012-02-27 | 3,03 | 2.400 | 3,10 | 3,02 | 3,10 | 00:00:00 | | 2012-02-28 | 3,09 | 2.400 | 3,20 | 3,09 | 3,20 | 00:00:00 | | 2012-02-29 | 3,14 | 500 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2012-03-01 | 3,07 | 1.400 | 3,07 | 3,07 | 3,07 | 00:00:00 | | 2012-03-02 | 3,07 | 3.400 | 3,09 | 3,07 | 3,09 | 00:00:00 | | 2012-03-05 | 3,03 | 6.300 | 3,03 | 3,01 | 3,03 | 00:00:00 | | 2012-03-06 | 3,02 | 13.300 | 3,05 | 2,92 | 2,96 | 00:00:00 | | 2012-03-07 | 2,91 | 1.400 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2012-03-08 | 2,81 | 0 | 3,04 | 2,81 | 2,81 | 00:00:00 | | 2012-03-09 | 2,88 | 5.000 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2012-03-12 | 2,99 | 8.400 | 2,99 | 2,92 | 2,92 | 00:00:00 | | 2012-03-13 | 3,05 | 2.000 | 3,05 | 2,95 | 2,99 | 00:00:00 | | 2012-03-14 | 3,06 | 200 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2012-03-15 | 2,95 | 0 | 3,08 | 2,95 | 2,95 | 00:00:00 | | 2012-03-16 | 2,97 | 1.000 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2012-03-19 | 3,00 | 700 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2012-03-20 | 3,00 | 1.000 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2012-03-21 | 2,94 | 0 | 3,06 | 2,94 | 2,94 | 00:00:00 | | 2012-03-23 | 2,83 | 0 | 3,10 | 2,83 | 2,83 | 00:00:00 | | 2012-03-26 | 2,81 | 0 | 3,10 | 2,81 | 2,81 | 00:00:00 | | 2012-03-27 | 2,85 | 400 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2012-03-28 | 2,76 | 5.400 | 2,85 | 2,76 | 2,82 | 00:00:00 | | 2012-03-29 | 2,65 | 0 | 3,09 | 2,65 | 2,65 | 00:00:00 | | 2012-03-30 | 2,59 | 0 | 3,09 | 2,59 | 2,59 | 00:00:00 | | 2012-04-02 | 2,62 | 200 | 2,62 | 2,62 | 2,62 | 00:00:00 | | 2012-04-03 | 2,62 | 0 | 2,90 | 2,62 | 2,62 | 00:00:00 | | 2012-04-04 | 2,59 | 1.400 | 2,60 | 2,59 | 2,60 | 00:00:00 | | 2012-04-05 | 2,54 | 1.500 | 2,55 | 2,54 | 2,55 | 00:00:00 | | 2012-04-10 | 2,51 | 300 | 2,51 | 2,50 | 2,50 | 00:00:00 | | 2012-04-11 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2012-04-12 | 2,50 | 200 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2012-04-13 | 2,40 | 3.000 | 2,45 | 2,38 | 2,45 | 00:00:00 | | 2012-04-16 | 2,35 | 800 | 2,38 | 2,35 | 2,38 | 00:00:00 | | 2012-04-17 | 2,44 | 2.600 | 2,44 | 2,39 | 2,40 | 00:00:00 | | 2012-04-18 | 2,33 | 0 | 2,58 | 2,33 | 2,33 | 00:00:00 | | 2012-04-19 | 2,33 | 100 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2012-04-20 | 0,01 | 0 | 2,58 | 0,01 | 0,01 | 00:00:00 | | 2012-04-23 | 2,29 | 10.000 | 2,29 | 2,28 | 2,28 | 00:00:00 | | 2012-04-24 | 1,85 | 0 | 2,58 | 1,85 | 1,85 | 00:00:00 | | 2012-04-25 | 2,39 | 1.000 | 2,39 | 2,39 | 2,39 | 00:00:00 | | 2012-04-26 | 2,27 | 0 | 2,58 | 2,27 | 2,27 | 00:00:00 | | 2012-04-27 | 2,44 | 51.800 | 2,44 | 2,34 | 2,36 | 00:00:00 | | 2012-04-30 | 2,21 | 0 | 13,99 | 2,21 | 2,21 | 00:00:00 | | 2012-05-01 | 2,21 | 0 | 13,99 | 2,21 | 2,21 | 00:00:00 | | 2012-05-02 | 2,24 | 0 | 2,50 | 2,24 | 2,24 | 00:00:00 | | 2012-05-03 | 2,30 | 4.900 | 2,30 | 2,28 | 2,30 | 00:00:00 | | 2012-05-04 | 2,25 | 200 | 2,25 | 2,24 | 2,24 | 00:00:00 | | 2012-05-07 | 2,25 | 200 | 2,25 | 2,25 | 2,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
